2410 (株)キャリアデザインセンターの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,150	2,166	2,117	2,166	15,600	2,166
2023-12-28	2,178	2,179	2,150	2,156	16,600	2,156
2023-12-27	2,112	2,177	2,095	2,177	39,300	2,177
2023-12-26	2,095	2,135	2,095	2,112	14,900	2,112
2023-12-25	2,147	2,156	2,076	2,090	24,300	2,090
2023-12-22	2,079	2,143	2,078	2,120	37,900	2,120
2023-12-21	2,039	2,081	2,039	2,064	21,400	2,064
2023-12-20	2,065	2,085	2,058	2,068	11,800	2,068
2023-12-19	2,022	2,060	2,022	2,060	18,800	2,060
2023-12-18	2,023	2,043	2,023	2,038	9,000	2,038
2023-12-15	2,057	2,064	2,026	2,044	27,600	2,044
2023-12-14	1,938	2,071	1,938	2,056	73,700	2,056
2023-12-13	1,950	1,978	1,931	1,955	26,300	1,955
2023-12-12	2,008	2,020	1,922	1,933	36,100	1,933
2023-12-11	1,932	1,984	1,931	1,984	20,400	1,984
2023-12-08	1,921	1,946	1,903	1,909	20,400	1,909
2023-12-07	1,970	1,978	1,930	1,937	31,000	1,937
2023-12-06	1,965	1,991	1,949	1,970	37,400	1,970
2023-12-05	2,050	2,070	1,965	1,965	44,500	1,965
2023-12-04	2,030	2,090	2,030	2,050	56,000	2,050
2023-12-01	2,005	2,060	1,983	2,024	48,700	2,024
2023-11-30	1,981	2,015	1,970	2,015	38,100	2,015
2023-11-29	1,955	1,979	1,936	1,975	30,600	1,975
2023-11-28	1,960	1,984	1,930	1,953	45,800	1,953
2023-11-27	1,874	1,982	1,874	1,961	86,600	1,961
2023-11-24	1,822	1,864	1,820	1,856	22,800	1,856
2023-11-22	1,830	1,838	1,811	1,820	34,800	1,820
2023-11-21	1,900	1,910	1,842	1,852	29,400	1,852
2023-11-20	1,825	1,899	1,817	1,884	49,500	1,884
2023-11-17	1,807	1,837	1,796	1,822	34,500	1,822
2023-11-16	1,830	1,837	1,801	1,815	40,700	1,815
2023-11-15	1,835	1,861	1,819	1,833	40,200	1,833
2023-11-14	1,826	1,870	1,811	1,815	58,600	1,815
2023-11-13	1,920	1,930	1,825	1,825	74,800	1,825
2023-11-10	1,931	1,997	1,885	1,911	78,800	1,911
2023-11-09	1,884	1,950	1,802	1,931	175,400	1,931
2023-11-08	2,000	2,030	1,922	1,924	148,100	1,924
2023-11-07	1,974	1,974	1,926	1,960	38,900	1,960
2023-11-06	1,946	1,989	1,926	1,977	56,300	1,977
2023-11-02	1,951	2,004	1,908	1,916	43,400	1,916
2023-11-01	1,949	1,981	1,925	1,955	48,900	1,955
2023-10-31	1,872	1,940	1,850	1,935	35,600	1,935
2023-10-30	1,865	1,900	1,856	1,872	72,000	1,872
2023-10-27	1,809	1,865	1,809	1,865	43,000	1,865
2023-10-26	1,812	1,837	1,799	1,817	51,200	1,817
2023-10-25	1,860	1,893	1,849	1,851	37,900	1,851
2023-10-24	1,830	1,889	1,787	1,877	54,500	1,877
2023-10-23	1,887	1,890	1,810	1,818	37,100	1,818
2023-10-20	1,859	1,906	1,853	1,895	33,300	1,895
2023-10-19	1,845	1,868	1,837	1,856	61,500	1,856
2023-10-18	1,847	1,912	1,836	1,908	53,200	1,908
2023-10-17	1,802	1,835	1,802	1,827	40,600	1,827
2023-10-16	1,774	1,806	1,753	1,762	71,700	1,762
2023-10-13	1,792	1,797	1,751	1,775	55,700	1,775
2023-10-12	1,808	1,814	1,792	1,807	18,100	1,807
2023-10-11	1,863	1,869	1,808	1,808	42,600	1,808
2023-10-10	1,877	1,894	1,858	1,860	26,800	1,860
2023-10-06	1,899	1,901	1,860	1,876	22,600	1,876
2023-10-05	1,857	1,956	1,851	1,899	86,800	1,899
2023-10-04	1,877	1,913	1,817	1,817	102,400	1,817
2023-10-03	1,947	1,978	1,923	1,957	86,400	1,957
2023-10-02	1,952	1,985	1,952	1,967	61,800	1,967
2023-09-29	1,959	1,990	1,932	1,948	91,600	1,948
2023-09-28	1,998	1,998	1,924	1,930	129,300	1,930
2023-09-27	2,068	2,103	2,060	2,096	92,300	2,096
2023-09-26	2,109	2,116	2,084	2,094	36,100	2,094
2023-09-25	2,086	2,115	2,071	2,099	35,800	2,099
2023-09-22	2,020	2,092	2,014	2,073	47,100	2,073
2023-09-21	2,054	2,073	2,030	2,047	45,100	2,047
2023-09-20	2,073	2,110	2,039	2,073	48,200	2,073
2023-09-19	2,055	2,092	2,037	2,080	35,600	2,080
2023-09-15	2,084	2,096	2,052	2,061	50,400	2,061
2023-09-14	2,079	2,106	2,061	2,096	26,000	2,096
2023-09-13	2,055	2,065	2,011	2,061	36,000	2,061
2023-09-12	2,065	2,123	2,065	2,077	38,700	2,077
2023-09-11	2,110	2,139	2,060	2,060	53,500	2,060
2023-09-08	2,135	2,158	2,118	2,124	43,700	2,124
2023-09-07	2,151	2,151	2,117	2,134	39,400	2,134
2023-09-06	2,178	2,221	2,155	2,165	62,700	2,165
2023-09-05	2,104	2,186	2,085	2,180	81,600	2,180
2023-09-04	2,112	2,125	2,088	2,090	33,400	2,090
2023-09-01	2,079	2,102	2,013	2,090	81,800	2,090
2023-08-31	2,077	2,099	2,075	2,088	26,200	2,088
2023-08-30	2,104	2,111	2,080	2,084	44,600	2,084
2023-08-29	2,131	2,138	2,088	2,090	45,700	2,090
2023-08-28	2,162	2,170	2,106	2,127	45,400	2,127
2023-08-25	2,074	2,138	2,051	2,112	69,600	2,112
2023-08-24	2,100	2,142	2,081	2,081	72,100	2,081
2023-08-23	2,012	2,100	1,999	2,100	94,900	2,100
2023-08-22	2,002	2,075	2,000	2,021	81,000	2,021
2023-08-21	1,914	2,015	1,914	2,003	81,600	2,003
2023-08-18	1,949	1,949	1,883	1,910	100,800	1,910
2023-08-17	1,932	1,981	1,901	1,973	69,300	1,973
2023-08-16	1,945	1,985	1,934	1,940	63,400	1,940
2023-08-15	1,937	1,983	1,932	1,950	99,300	1,950
2023-08-14	1,946	1,973	1,931	1,937	96,700	1,937
2023-08-10	1,888	1,930	1,837	1,920	142,800	1,920
2023-08-09	1,892	1,933	1,880	1,913	140,200	1,913
2023-08-08	1,978	1,989	1,910	1,914	138,600	1,914
2023-08-07	2,009	2,009	1,880	1,973	240,300	1,973
2023-08-04	2,029	2,042	2,003	2,009	118,300	2,009
2023-08-03	1,982	2,043	1,960	2,020	161,700	2,020
2023-08-02	2,037	2,067	2,006	2,022	223,900	2,022
2023-08-01	1,969	2,027	1,910	2,001	781,900	2,001
2023-07-31	1,692	1,785	1,692	1,774	276,800	1,774
2023-07-28	1,703	1,716	1,665	1,686	110,800	1,686
2023-07-27	1,705	1,730	1,705	1,727	34,100	1,727
2023-07-26	1,730	1,730	1,702	1,717	51,200	1,717
2023-07-25	1,711	1,739	1,699	1,730	88,900	1,730
2023-07-24	1,721	1,724	1,691	1,705	40,800	1,705
2023-07-21	1,720	1,721	1,685	1,695	57,800	1,695
2023-07-20	1,725	1,725	1,704	1,719	35,700	1,719
2023-07-19	1,678	1,727	1,678	1,724	113,500	1,724
2023-07-18	1,674	1,692	1,660	1,678	59,400	1,678
2023-07-14	1,650	1,676	1,645	1,659	80,100	1,659
2023-07-13	1,629	1,640	1,604	1,640	32,100	1,640
2023-07-12	1,640	1,655	1,611	1,612	52,000	1,612
2023-07-11	1,624	1,671	1,624	1,636	121,800	1,636
2023-07-10	1,659	1,659	1,609	1,623	46,800	1,623
2023-07-07	1,615	1,659	1,604	1,646	52,400	1,646
2023-07-06	1,656	1,669	1,624	1,642	78,400	1,642
2023-07-05	1,645	1,657	1,620	1,656	85,600	1,656
2023-07-04	1,587	1,646	1,585	1,645	124,800	1,645
2023-07-03	1,610	1,619	1,578	1,587	104,600	1,587
2023-06-30	1,568	1,595	1,554	1,591	81,200	1,591
2023-06-29	1,545	1,569	1,545	1,569	77,600	1,569
2023-06-28	1,536	1,555	1,533	1,545	71,800	1,545
2023-06-27	1,540	1,543	1,510	1,533	62,800	1,533
2023-06-26	1,540	1,561	1,521	1,543	60,200	1,543
2023-06-23	1,586	1,590	1,526	1,547	78,400	1,547
2023-06-22	1,590	1,599	1,568	1,576	70,300	1,576
2023-06-21	1,583	1,598	1,560	1,591	71,100	1,591
2023-06-20	1,567	1,589	1,553	1,588	85,600	1,588
2023-06-19	1,544	1,577	1,535	1,561	99,000	1,561
2023-06-16	1,495	1,533	1,483	1,522	66,500	1,522
2023-06-15	1,500	1,500	1,477	1,480	58,300	1,480
2023-06-14	1,510	1,510	1,486	1,506	46,100	1,506
2023-06-13	1,528	1,534	1,501	1,505	43,200	1,505
2023-06-12	1,508	1,517	1,496	1,513	40,400	1,513
2023-06-09	1,520	1,520	1,494	1,495	66,400	1,495
2023-06-08	1,540	1,541	1,482	1,498	81,000	1,498
2023-06-07	1,547	1,565	1,530	1,536	55,200	1,536
2023-06-06	1,541	1,552	1,523	1,550	49,600	1,550
2023-06-05	1,559	1,565	1,530	1,547	64,500	1,547
2023-06-02	1,500	1,536	1,484	1,528	77,300	1,528
2023-06-01	1,494	1,502	1,481	1,481	167,900	1,481
2023-05-31	1,530	1,532	1,498	1,498	50,300	1,498
2023-05-30	1,533	1,540	1,504	1,535	48,200	1,535
2023-05-29	1,539	1,542	1,517	1,534	38,500	1,534
2023-05-26	1,558	1,558	1,517	1,517	90,200	1,517
2023-05-25	1,609	1,609	1,562	1,564	80,300	1,564
2023-05-24	1,607	1,626	1,596	1,607	39,300	1,607
2023-05-23	1,619	1,645	1,597	1,606	75,300	1,606
2023-05-22	1,646	1,646	1,614	1,618	40,600	1,618
2023-05-19	1,641	1,667	1,633	1,646	91,400	1,646
2023-05-18	1,622	1,653	1,609	1,638	127,500	1,638
2023-05-17	1,634	1,635	1,606	1,608	53,000	1,608
2023-05-16	1,642	1,650	1,597	1,634	160,600	1,634
2023-05-15	1,670	1,680	1,641	1,641	79,100	1,641
2023-05-12	1,677	1,679	1,645	1,671	118,400	1,671
2023-05-11	1,618	1,670	1,606	1,665	121,600	1,665
2023-05-10	1,616	1,634	1,613	1,617	72,500	1,617
2023-05-09	1,638	1,656	1,616	1,616	96,700	1,616
2023-05-08	1,655	1,661	1,595	1,634	174,600	1,634
2023-05-02	1,676	1,682	1,629	1,629	318,400	1,629
2023-05-01	1,636	1,766	1,630	1,696	559,500	1,696
2023-04-28	2,030	2,057	2,014	2,056	96,400	2,056
2023-04-27	2,000	2,006	1,966	1,993	77,100	1,993
2023-04-26	2,055	2,077	1,990	1,996	57,200	1,996
2023-04-25	2,116	2,153	2,095	2,101	24,600	2,101
2023-04-24	2,090	2,163	2,080	2,132	23,900	2,132
2023-04-21	2,117	2,117	2,084	2,088	25,200	2,088
2023-04-20	2,113	2,157	2,113	2,122	17,800	2,122
2023-04-19	2,121	2,159	2,070	2,129	49,400	2,129
2023-04-18	2,107	2,150	2,092	2,146	20,700	2,146
2023-04-17	2,135	2,135	2,081	2,105	14,300	2,105
2023-04-14	2,125	2,167	2,108	2,131	25,500	2,131
2023-04-13	2,152	2,169	2,089	2,117	27,300	2,117
2023-04-12	2,086	2,157	2,065	2,145	45,600	2,145
2023-04-11	2,010	2,078	2,003	2,071	26,300	2,071
2023-04-10	1,998	2,019	1,956	2,001	47,500	2,001
2023-04-07	2,000	2,007	1,988	1,988	14,600	1,988
2023-04-06	1,991	2,025	1,965	1,983	24,000	1,983
2023-04-05	2,021	2,041	1,997	1,999	42,200	1,999
2023-04-04	2,079	2,084	2,032	2,044	40,100	2,044
2023-04-03	2,140	2,142	2,050	2,075	58,700	2,075
2023-03-31	2,112	2,149	2,107	2,147	14,400	2,147
2023-03-30	2,133	2,139	2,088	2,116	28,600	2,116
2023-03-29	2,094	2,153	2,088	2,125	41,800	2,125
2023-03-28	2,184	2,184	2,082	2,118	43,600	2,118
2023-03-27	2,248	2,248	2,192	2,203	15,300	2,203
2023-03-24	2,213	2,230	2,170	2,230	32,400	2,230
2023-03-23	2,132	2,266	2,128	2,255	34,700	2,255
2023-03-22	2,150	2,186	2,147	2,178	22,100	2,178
2023-03-20	2,224	2,266	2,125	2,128	31,500	2,128
2023-03-17	2,223	2,291	2,221	2,274	83,800	2,274
2023-03-16	2,139	2,178	2,135	2,173	32,600	2,173
2023-03-15	2,172	2,207	2,138	2,189	47,600	2,189
2023-03-14	2,151	2,171	2,091	2,133	48,300	2,133
2023-03-13	2,151	2,183	2,128	2,176	49,600	2,176
2023-03-10	2,257	2,278	2,180	2,201	52,700	2,201
2023-03-09	2,244	2,315	2,240	2,280	56,500	2,280
2023-03-08	2,209	2,238	2,190	2,230	27,600	2,230
2023-03-07	2,184	2,232	2,165	2,209	47,400	2,209
2023-03-06	2,180	2,195	2,143	2,171	37,900	2,171
2023-03-03	2,163	2,187	2,111	2,161	77,200	2,161
2023-03-02	2,077	2,155	2,070	2,152	101,400	2,152
2023-03-01	2,072	2,115	2,044	2,079	38,700	2,079
2023-02-28	2,058	2,122	2,053	2,085	74,000	2,085
2023-02-27	2,081	2,134	1,984	2,049	100,300	2,049
2023-02-24	2,029	2,068	2,006	2,060	83,200	2,060
2023-02-22	1,960	2,023	1,960	2,023	49,200	2,023
2023-02-21	1,977	2,008	1,975	1,987	40,500	1,987
2023-02-20	1,958	1,993	1,945	1,977	32,800	1,977
2023-02-17	1,979	1,996	1,935	1,957	49,200	1,957
2023-02-16	1,910	1,980	1,906	1,980	64,500	1,980
2023-02-15	1,903	1,928	1,878	1,926	43,600	1,926
2023-02-14	1,905	1,943	1,890	1,909	60,500	1,909
2023-02-13	1,910	1,921	1,853	1,905	71,400	1,905
2023-02-10	1,911	1,923	1,881	1,910	41,200	1,910
2023-02-09	1,892	1,949	1,888	1,911	84,200	1,911
2023-02-08	1,869	1,919	1,860	1,906	48,300	1,906
2023-02-07	1,890	1,905	1,860	1,878	70,600	1,878
2023-02-06	1,835	1,910	1,835	1,905	140,100	1,905
2023-02-03	1,828	1,850	1,790	1,818	126,300	1,818
2023-02-02	1,843	1,875	1,802	1,833	472,700	1,833
2023-02-01	1,740	1,767	1,708	1,767	173,500	1,767
2023-01-31	1,453	1,482	1,433	1,467	102,500	1,467
2023-01-30	1,465	1,493	1,443	1,452	77,600	1,452
2023-01-27	1,463	1,463	1,444	1,454	11,700	1,454
2023-01-26	1,474	1,480	1,440	1,453	49,400	1,453
2023-01-25	1,449	1,483	1,438	1,472	37,100	1,472
2023-01-24	1,443	1,460	1,421	1,449	34,800	1,449
2023-01-23	1,460	1,460	1,413	1,430	48,700	1,430
2023-01-20	1,407	1,445	1,400	1,444	26,000	1,444
2023-01-19	1,391	1,408	1,380	1,400	18,000	1,400
2023-01-18	1,389	1,406	1,358	1,404	28,500	1,404
2023-01-17	1,373	1,397	1,372	1,385	18,500	1,385
2023-01-16	1,380	1,400	1,355	1,372	44,900	1,372
2023-01-13	1,437	1,441	1,382	1,390	49,800	1,390
2023-01-12	1,483	1,483	1,439	1,447	24,100	1,447
2023-01-11	1,479	1,501	1,465	1,498	13,900	1,498
2023-01-10	1,471	1,479	1,455	1,475	11,600	1,475
2023-01-06	1,476	1,476	1,437	1,458	23,300	1,458
2023-01-05	1,487	1,507	1,466	1,476	20,600	1,476
2023-01-04	1,505	1,508	1,480	1,487	18,700	1,487

分割・併合履歴： [2014-03-27]1株→100株 [2005-09-27]1株→2株 [2005-03-28]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2410 (株)キャリアデザインセンター の時系列データ [2023年度]

2410 (株)キャリアデザインセンターの時系列データ [2023年度]